Aztech Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.92	0.95	0.92	0.95	-	3.28%	1,238,200
May 21, 2026	0.93	0.97	0.92	0.92	0.92	-	5,169,900
May 20, 2026	0.93	0.94	0.91	0.92	0.92	-2.14%	2,473,400
May 19, 2026	0.95	0.95	0.90	0.94	0.94	-1.58%	3,647,500
May 18, 2026	0.96	0.98	0.94	0.95	0.95	-1.04%	2,500,400
May 15, 2026	1.04	1.05	0.96	0.96	0.96	-7.69%	6,686,500
May 14, 2026	1.08	1.09	1.03	1.04	1.04	-1.89%	4,114,700
May 13, 2026	1.05	1.07	1.02	1.06	1.06	0.95%	5,839,100
May 12, 2026	0.98	1.05	0.98	1.05	1.05	7.69%	15,079,300
May 11, 2026	0.97	0.99	0.96	0.98	0.98	1.04%	2,171,300
May 8, 2026	1.00	1.00	0.97	0.97	0.97	-3.02%	1,781,400
May 7, 2026	1.00	1.01	0.97	1.00	1.00	0.51%	5,425,500
May 6, 2026	0.96	1.01	0.95	0.99	0.99	4.76%	8,755,800
May 5, 2026	0.98	0.99	0.94	0.95	0.95	-4.06%	3,618,100
May 4, 2026	1.03	1.03	0.97	0.99	0.99	-4.37%	6,347,100
Apr 30, 2026	1.02	1.04	1.00	1.03	1.03	3.00%	11,041,000
Apr 29, 2026	0.94	1.04	0.92	1.00	1.00	14.29%	35,969,400
Apr 28, 2026	0.86	0.89	0.83	0.88	0.88	2.34%	5,117,700
Apr 27, 2026	0.84	0.90	0.83	0.86	0.86	3.64%	9,210,700
Apr 24, 2026	0.75	0.85	0.75	0.83	0.83	10.00%	9,210,100
Apr 23, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	1,951,100
Apr 22, 2026	0.76	0.79	0.74	0.77	0.77	-10.47%	6,221,500
Apr 21, 2026	0.86	0.87	0.86	0.86	0.75	1.18%	2,396,200
Apr 20, 2026	0.86	0.87	0.85	0.85	0.74	-0.58%	1,497,000
Apr 17, 2026	0.88	0.88	0.85	0.86	0.75	-1.72%	3,169,000
Apr 16, 2026	0.87	0.89	0.87	0.87	0.76	-	2,164,900
Apr 15, 2026	0.87	0.90	0.86	0.87	0.76	-	2,888,600
Apr 14, 2026	0.88	0.90	0.87	0.87	0.76	-0.57%	3,625,200
Apr 13, 2026	0.87	0.88	0.87	0.88	0.76	0.57%	1,336,400
Apr 10, 2026	0.87	0.88	0.86	0.87	0.76	0.58%	2,684,100
Apr 9, 2026	0.85	0.90	0.85	0.87	0.75	1.76%	3,643,800
Apr 8, 2026	0.83	0.85	0.83	0.85	0.74	3.66%	3,104,900
Apr 7, 2026	0.82	0.83	0.81	0.82	0.72	-	368,300
Apr 6, 2026	0.81	0.83	0.81	0.82	0.72	0.61%	903,900
Apr 2, 2026	0.82	0.83	0.81	0.82	0.71	-0.61%	1,062,500
Apr 1, 2026	0.81	0.82	0.81	0.82	0.72	2.50%	1,689,800
Mar 31, 2026	0.81	0.81	0.80	0.80	0.70	-0.62%	970,700
Mar 30, 2026	0.80	0.81	0.80	0.81	0.70	-	420,900
Mar 27, 2026	0.81	0.81	0.80	0.81	0.70	-0.62%	555,200
Mar 26, 2026	0.81	0.82	0.81	0.81	0.71	-	1,893,400
Mar 25, 2026	0.80	0.82	0.80	0.81	0.71	1.89%	2,046,000
Mar 24, 2026	0.81	0.81	0.80	0.80	0.69	-1.24%	990,800
Mar 23, 2026	0.81	0.81	0.79	0.81	0.70	-1.23%	1,541,000
Mar 20, 2026	0.80	0.83	0.80	0.82	0.71	1.24%	2,397,000
Mar 19, 2026	0.81	0.82	0.80	0.81	0.70	-1.83%	1,028,800
Mar 18, 2026	0.81	0.82	0.81	0.82	0.72	1.23%	2,465,100
Mar 17, 2026	0.80	0.81	0.80	0.81	0.71	2.53%	1,795,300
Mar 16, 2026	0.79	0.80	0.79	0.79	0.69	0.64%	876,500
Mar 13, 2026	0.81	0.81	0.79	0.79	0.68	-3.09%	1,755,700
Mar 12, 2026	0.81	0.81	0.79	0.81	0.71	-	2,278,200